Italia markets close in 2 hours 51 minutes

Vanguard FTSE Social Index Admiral (VFTAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,01+0,31 (+0,60%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202452,0152,0152,0152,0152,01-
24 giu 202451,7051,7051,7051,7051,70-
21 giu 202451,9751,9751,9751,9751,97-
21 giu 20240.15 Dividendo
20 giu 202452,1852,1852,1852,1852,03-
18 giu 202452,3952,3952,3952,3952,24-
17 giu 202452,2852,2852,2852,2852,13-
14 giu 202451,8551,8551,8551,8551,70-
13 giu 202451,8051,8051,8051,8051,65-
12 giu 202451,6551,6551,6551,6551,50-
11 giu 202451,1251,1251,1251,1250,97-
10 giu 202450,9050,9050,9050,9050,75-
07 giu 202450,7950,7950,7950,7950,64-
06 giu 202450,8350,8350,8350,8350,68-
05 giu 202450,8150,8150,8150,8150,66-
04 giu 202450,1350,1350,1350,1349,99-
03 giu 202450,0050,0050,0050,0049,86-
31 mag 202449,8449,8449,8449,8449,70-
30 mag 202449,5549,5549,5549,5549,41-
29 mag 202449,9649,9649,9649,9649,82-
28 mag 202450,2950,2950,2950,2950,15-
24 mag 202450,2650,2650,2650,2650,12-
23 mag 202449,9049,9049,9049,9049,76-
22 mag 202450,2350,2350,2350,2350,09-
21 mag 202450,3550,3550,3550,3550,21-
20 mag 202450,2350,2350,2350,2350,09-
17 mag 202450,1450,1450,1450,1450,00-
16 mag 202450,1150,1150,1150,1149,97-
15 mag 202450,2250,2250,2250,2250,08-
14 mag 202449,5749,5749,5749,5749,43-
13 mag 202449,3049,3049,3049,3049,16-
10 mag 202449,2949,2949,2949,2949,15-
09 mag 202449,1949,1949,1949,1949,05-
08 mag 202448,9848,9848,9848,9848,84-
07 mag 202449,0349,0349,0349,0348,89-
06 mag 202449,0049,0049,0049,0048,86-
03 mag 202448,4648,4648,4648,4648,32-
02 mag 202447,7947,7947,7947,7947,65-
01 mag 202447,3247,3247,3247,3247,18-
30 apr 202447,4847,4847,4847,4847,34-
29 apr 202448,2348,2348,2348,2348,09-
26 apr 202448,1248,1248,1248,1247,98-
25 apr 202447,5147,5147,5147,5147,37-
24 apr 202447,7747,7747,7747,7747,63-
23 apr 202447,7647,7647,7647,7647,62-
22 apr 202447,1347,1347,1347,1346,99-
19 apr 202446,7146,7146,7146,7146,58-
18 apr 202447,2647,2647,2647,2647,12-
17 apr 202447,3947,3947,3947,3947,25-
16 apr 202447,7347,7347,7347,7347,59-
15 apr 202447,8147,8147,8147,8147,67-
12 apr 202448,4748,4748,4748,4748,33-
11 apr 202449,2149,2149,2149,2149,07-
10 apr 202448,7648,7648,7648,7648,62-
09 apr 202449,2549,2549,2549,2549,11-
08 apr 202449,1549,1549,1549,1549,01-
05 apr 202449,1549,1549,1549,1549,01-
04 apr 202448,5948,5948,5948,5948,45-
03 apr 202449,2549,2549,2549,2549,11-
02 apr 202449,2049,2049,2049,2049,06-
01 apr 202449,6349,6349,6349,6349,49-
28 mar 202449,7449,7449,7449,7449,60-
27 mar 202449,7249,7249,7249,7249,58-
26 mar 202449,3749,3749,3749,3749,23-
25 mar 202449,4949,4949,4949,4949,35-
22 mar 202449,6649,6649,6649,6649,52-
21 mar 202449,7349,7349,7349,7349,59-
20 mar 202449,5749,5749,5749,5749,43-
19 mar 202449,0749,0749,0749,0748,93-
18 mar 202448,8248,8248,8248,8248,68-
15 mar 202448,4748,4748,4748,4748,33-
15 mar 20240.119 Dividendo
14 mar 202449,0049,0049,0049,0048,74-
13 mar 202449,1449,1449,1449,1448,88-
12 mar 202449,3149,3149,3149,3149,05-
11 mar 202448,6848,6848,6848,6848,42-
08 mar 202448,7848,7848,7848,7848,52-
07 mar 202449,1749,1749,1749,1748,91-
06 mar 202448,6248,6248,6248,6248,36-
05 mar 202448,3748,3748,3748,3748,11-
04 mar 202448,9648,9648,9648,9648,70-
01 mar 202449,0649,0649,0649,0648,80-
29 feb 202448,6348,6348,6348,6348,37-
28 feb 202448,3548,3548,3548,3548,09-
27 feb 202448,4648,4648,4648,4648,20-
26 feb 202448,3848,3848,3848,3848,12-
23 feb 202448,5348,5348,5348,5348,27-
22 feb 202448,5448,5448,5448,5448,28-
21 feb 202447,4147,4147,4147,4147,16-
20 feb 202447,4447,4447,4447,4447,19-
16 feb 202447,7847,7847,7847,7847,53-
15 feb 202448,0548,0548,0548,0547,80-
14 feb 202447,8647,8647,8647,8647,61-
13 feb 202447,3247,3247,3247,3247,07-
12 feb 202448,0148,0148,0148,0147,76-
09 feb 202448,1248,1248,1248,1247,87-
08 feb 202447,7647,7647,7647,7647,51-
07 feb 202447,7047,7047,7047,7047,45-
06 feb 202447,2747,2747,2747,2747,02-
05 feb 202447,1747,1747,1747,1746,92-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...